株価チャート
株価
10/29
- 前日 (10/28)
- 24,855
- 始値
- 25,000
- 高値
- 25,100
- 安値
- 25,000
- 終値 +0.87%
- 25,070
- 出来高 -51.53%
- 95
乖離率
- 株価(5日)
移動平均値 - +1.13%
24,789 - 株価(25日)
移動平均値 - -0.11%
25,097 - 出来高(5日)
移動平均値 - -40.63%
160
2024/06/03~2024/10/29
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
10/29 | 25,000 | 25,100 | 25,000 | 25,070 | +0.87% | 95 | - | -0.11% | - | - |
10/28 | 24,235 | 24,880 | 24,235 | 24,855 | +1.47% | 196 | - | -0.76% | - | - |
10/25 | 24,435 | 24,520 | 24,435 | 24,495 | -0.85% | 237 | - | -1.98% | - | - |
10/24 | 24,505 | 24,770 | 24,500 | 24,705 | -0.46% | 267 | - | -1.04% | - | - |
10/23 | 24,820 | 24,820 | 24,820 | 24,820 | -0.84% | 6 | - | -0.48% | - | - |
10/22 | 25,165 | 25,165 | 25,000 | 25,030 | -0.54% | 70 | - | +0.58% | - | - |
10/21 | 25,165 | 25,190 | 25,165 | 25,165 | -0.08% | 131 | - | +1.29% | - | - |
10/17 | 25,085 | 25,350 | 25,085 | 25,185 | -0.12% | 12 | - | +1.56% | - | - |
10/16 | 25,160 | 25,355 | 25,105 | 25,215 | -1.5% | 490 | - | +1.85% | - | - |
10/15 | 25,990 | 25,990 | 25,545 | 25,600 | +0.43% | 507 | - | +3.54% | - | - |
10/11 | 25,505 | 25,505 | 25,490 | 25,490 | +0.06% | 2 | - | +3.28% | - | - |
10/10 | 25,610 | 25,620 | 25,475 | 25,475 | +0.22% | 63 | - | +3.24% | - | - |
10/09 | 25,550 | 25,550 | 25,420 | 25,420 | -0.14% | 301 | - | +3.05% | - | - |
10/08 | 25,805 | 25,805 | 25,455 | 25,455 | -1.36% | 5 | - | +3.22% | - | - |
10/07 | 25,710 | 25,820 | 25,640 | 25,805 | +1.94% | 363 | - | +4.71% | - | - |
10/04 | 25,200 | 25,315 | 25,180 | 25,315 | +0.56% | 123 | - | +2.87% | - | - |
10/03 | 25,335 | 25,345 | 25,175 | 25,175 | +1.37% | 20 | - | +2.35% | - | - |
10/02 | 24,895 | 25,100 | 24,835 | 24,835 | -1.35% | 129 | - | +1.03% | - | - |
10/01 | 25,195 | 25,195 | 24,830 | 25,175 | +1.51% | 546 | - | +2.39% | - | - |
09/30 | 24,695 | 24,965 | 24,695 | 24,800 | -3.48% | 620 | - | +0.9% | - | - |
09/27 | 25,105 | 25,695 | 25,105 | 25,695 | +2.35% | 2,680 | - | +4.54% | - | - |
09/26 | 24,770 | 25,105 | 24,645 | 25,105 | +1.97% | 5,502 | - | +2.26% | - | - |
09/25 | 24,905 | 24,905 | 24,620 | 24,620 | +0.33% | 67 | - | +0.35% | - | - |
09/20 | 24,705 | 24,705 | 24,540 | 24,540 | +0.62% | 172 | - | -0.03% | - | - |
09/19 | 24,355 | 24,390 | 24,265 | 24,390 | +2.69% | 29 | - | -0.59% | - | - |
09/18 | 23,740 | 23,940 | 23,680 | 23,750 | +1.26% | 120 | - | -3.13% | - | - |
09/17 | 24,255 | 24,255 | 23,455 | 23,455 | -1.74% | 28 | - | -4.32% | - | - |
09/13 | 23,630 | 23,950 | 23,630 | 23,870 | -0.87% | 50 | - | -2.58% | - | - |
09/12 | 24,080 | 24,115 | 24,080 | 24,080 | +2.47% | 89 | - | -1.57% | - | - |
09/11 | 23,500 | 23,500 | 23,500 | 23,500 | -2.08% | 1 | - | -3.83% | - | - |
09/10 | 24,000 | 24,085 | 23,955 | 24,000 | 0% | 142 | - | -2.08% | - | - |
09/09 | 23,625 | 24,000 | 23,400 | 24,000 | -0.52% | 267 | - | -1.55% | - | - |
09/06 | 24,250 | 24,250 | 24,125 | 24,125 | -1.31% | 12 | - | -1.04% | - | - |
09/05 | 24,220 | 24,540 | 24,190 | 24,445 | -0.27% | 96 | - | +0.1% | - | - |
09/04 | 24,645 | 24,950 | 24,375 | 24,510 | -3.33% | 497 | - | +0.11% | - | - |
09/03 | 25,520 | 25,520 | 25,355 | 25,355 | +0.34% | 186 | - | +3.39% | - | - |
09/02 | 25,500 | 25,500 | 25,120 | 25,270 | +0.08% | 361 | - | +3% | - | - |
08/30 | 25,170 | 25,250 | 25,170 | 25,250 | +0.78% | 98 | - | +2.94% | - | - |
08/29 | 24,945 | 25,055 | 24,830 | 25,055 | +0.58% | 248 | - | +2.16% | - | - |
08/28 | 24,900 | 24,910 | 24,900 | 24,910 | -0.36% | 42 | - | +1.41% | - | - |
08/27 | 24,710 | 25,000 | 24,710 | 25,000 | +0.89% | 369 | - | +1.54% | - | - |
08/26 | 25,010 | 25,010 | 24,780 | 24,780 | -0.92% | 40 | - | +0.43% | - | - |
08/23 | 24,975 | 25,010 | 24,835 | 25,010 | +0.22% | 55 | - | +1.04% | - | - |
08/22 | 24,840 | 24,975 | 24,815 | 24,955 | +0.65% | 321 | - | +0.52% | - | - |
08/21 | 24,690 | 24,795 | 24,690 | 24,795 | -0.6% | 51 | - | -0.49% | - | - |
08/20 | 24,880 | 25,195 | 24,815 | 24,945 | +0.77% | 660 | - | -0.24% | - | - |
08/19 | 24,915 | 24,920 | 24,750 | 24,755 | -0.76% | 591 | - | -1.31% | - | - |
08/16 | 24,700 | 25,000 | 24,700 | 24,945 | +3.08% | 195 | - | -0.98% | - | - |
08/15 | 23,735 | 24,355 | 23,735 | 24,200 | +1% | 155 | - | -4.23% | - | - |
08/14 | 24,185 | 24,215 | 23,690 | 23,960 | +1.16% | 151 | - | -5.62% | - | - |
08/13 | 23,245 | 23,770 | 23,245 | 23,685 | +2.42% | 159 | - | -7.16% | - | - |
08/09 | 23,785 | 23,785 | 22,765 | 23,125 | +0.81% | 236 | - | -9.81% | - | - |
08/08 | 24,410 | 24,910 | 22,940 | 22,940 | -2.01% | 399 | - | -11.1% | - | - |
08/07 | 23,300 | 25,990 | 22,510 | 23,410 | -7.47% | 377 | - | -9.78% | - | - |
08/06 | 22,695 | 26,550 | 22,500 | 25,300 | +22.25% | 474 | - | -3.01% | - | - |
08/05 | 23,030 | 24,030 | 20,200 | 20,695 | -13.88% | 13,744 | - | -20.8% | - | - |
08/02 | 24,225 | 24,225 | 23,600 | 24,030 | -4.64% | 310 | - | -8.81% | - | - |
08/01 | 25,985 | 25,985 | 25,000 | 25,200 | -3.1% | 440 | - | -4.67% | - | - |
07/31 | 26,005 | 26,005 | 26,005 | 26,005 | +2% | 1 | - | -1.78% | - | - |
07/30 | 25,485 | 25,630 | 25,465 | 25,495 | -0.53% | 116 | - | -3.77% | - | - |
07/29 | 25,480 | 25,710 | 25,480 | 25,630 | +1.91% | 273 | - | -3.32% | - | - |
07/26 | 25,195 | 25,310 | 25,150 | 25,150 | +0.04% | 99 | - | -5.17% | - | - |
07/25 | 25,455 | 25,455 | 25,070 | 25,140 | -3.42% | 197 | - | -5.26% | - | - |
07/24 | 26,200 | 26,295 | 26,030 | 26,030 | -1.27% | 231 | - | -2.02% | - | - |
07/23 | 26,830 | 26,830 | 26,365 | 26,365 | +0.13% | 250 | - | -0.68% | - | - |
07/22 | 26,645 | 26,700 | 26,225 | 26,330 | -1.51% | 1,124 | - | -0.7% | - | - |
07/19 | 26,735 | 26,735 | 26,735 | 26,735 | -0.43% | 10 | - | +0.89% | - | - |
07/18 | 26,765 | 27,045 | 26,765 | 26,850 | -1.2% | 51 | - | +1.44% | - | - |
07/17 | 27,175 | 27,280 | 27,175 | 27,175 | +0.46% | 68 | - | +2.83% | - | - |
07/16 | 27,030 | 27,055 | 27,030 | 27,050 | +0.54% | 33 | - | +2.55% | - | - |
07/12 | 27,035 | 27,105 | 26,905 | 26,905 | -1.86% | 141 | - | +2.15% | - | - |
07/11 | 27,350 | 27,415 | 27,155 | 27,415 | +1.93% | 170 | - | +4.2% | - | - |
07/10 | 27,035 | 27,035 | 26,895 | 26,895 | -1.03% | 96 | - | +2.46% | - | - |
07/09 | 26,815 | 27,375 | 26,815 | 27,175 | +0.44% | 672 | - | +3.72% | - | - |
07/08 | 27,110 | 27,110 | 27,040 | 27,055 | +0.5% | 1,140 | - | +3.44% | - | - |
07/05 | 27,395 | 27,395 | 26,920 | 26,920 | -1.03% | 92 | - | +3.07% | - | - |
07/04 | 26,700 | 27,310 | 26,700 | 27,200 | +2.39% | 21 | - | +4.3% | - | - |
07/03 | 26,800 | 26,885 | 26,565 | 26,565 | -0.88% | 16 | - | +2.13% | - | - |
07/02 | 26,495 | 26,800 | 26,485 | 26,800 | +1.32% | 101 | - | +3.13% | - | - |
07/01 | 26,740 | 26,740 | 26,450 | 26,450 | +0.8% | 135 | - | +1.93% | - | - |
06/28 | 26,320 | 26,400 | 26,155 | 26,240 | +0.56% | 67 | - | +1.24% | - | - |
06/27 | 26,095 | 26,095 | 26,095 | 26,095 | -0.53% | 1 | - | +0.78% | - | - |
06/26 | 26,125 | 26,270 | 26,090 | 26,235 | -0.89% | 64 | - | +1.38% | - | - |
06/25 | 25,760 | 26,470 | 25,760 | 26,470 | +2.36% | 174 | - | +2.36% | - | - |
06/24 | 25,560 | 25,860 | 25,525 | 25,860 | -0.12% | 91 | - | +0.08% | - | - |
06/21 | 25,525 | 25,890 | 25,525 | 25,890 | +1.43% | 5 | - | +0.29% | - | - |
06/20 | 25,460 | 25,660 | 25,350 | 25,525 | -1.52% | 24 | - | -1.06% | - | - |
06/19 | 25,505 | 25,920 | 25,500 | 25,920 | +1.65% | 1,108 | - | +0.51% | - | - |
06/18 | 25,290 | 25,500 | 25,290 | 25,500 | -0.53% | 5,030 | - | -1.04% | - | - |
06/17 | 25,885 | 25,885 | 25,240 | 25,635 | -0.97% | 103 | - | -0.5% | - | - |
06/14 | 25,360 | 25,885 | 25,360 | 25,885 | -0.44% | 22 | - | +0.53% | - | - |
06/13 | 25,805 | 26,000 | 25,600 | 26,000 | +0.78% | 39 | - | +1.07% | - | - |
06/12 | 25,820 | 25,820 | 25,800 | 25,800 | -0.65% | 91 | - | +0.42% | - | - |
06/11 | 26,115 | 26,140 | 25,970 | 25,970 | -0.38% | 735 | - | +1.1% | - | - |
06/10 | 25,850 | 26,270 | 25,850 | 26,070 | -0.44% | 474 | - | +1.58% | - | - |
06/07 | 25,780 | 26,185 | 25,740 | 26,185 | +1.26% | 1,585 | - | +2.14% | - | - |
06/06 | 25,875 | 25,875 | 25,860 | 25,860 | +0.66% | 303 | - | +1.03% | - | - |
06/05 | 25,900 | 26,030 | 25,660 | 25,690 | -1.38% | 1,133 | - | +0.52% | - | - |
06/04 | 26,310 | 26,310 | 26,000 | 26,050 | -0.44% | 396 | - | +2.04% | - | - |
06/03 | 25,980 | 26,485 | 25,980 | 26,165 | +1.02% | 223 | - | +2.64% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2014年 7月期 | 11,870 7/31 7/4 | 10,460 4/14 | 5,735 7/7 | +5.32% 6/19 | -3.52% 8/8 |
2015年 1月期 | 15,420 6/24 | 10,820 10/17 | 39,876 12/30 | +9.13% 11/14 | -12.32% 8/25 |
2016年 1月期 | 15,440 8/11 | 10,830 2/12 | 119,539 8/25 | +5.44% 10/26 | -13.35% 2/12 |
2017年 1月期 | 14,770 6/29 | 11,450 8/4 | 31,625 10/25 | +6.11% 12/9 | -4.19% 11/9 |
2018年 1月期 | 17,110 1/23 | 14,170 9/6 | 37,084 1/23 | +4.96% 11/7 | -7.43% 2/14 |
2019年 1月期 | 16,580 10/2 | 12,790 12/26 | 18,911 8/1 | +5.81% 9/26 | -11.24% 12/25 |
2020年 1月期 | 15,900 12/17 | 10,970 3/13 | 6,400 11/18 | +8.28% 5/29 | -19.52% 3/13 |
2021年 1月期 | 18,380 3/19 | 13,830 8/4 | 20,129 11/17 | +8.02% 11/25 | -4.07% 5/13 |
2022年 1月期 | 19,390 9/14 | 16,025 3/8 | 9,218 9/21 | +7.2% 9/14 | -7.2% 3/8 |
2023年 1月期 | 21,675 7/3 | 16,770 9/28 | 10,106 7/10 | +6.43% 6/14 | -5.1% 9/28 |
最新 | 25,070 2024/10/29 | 95 | -0.11% 25,097 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/27 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/27
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/10/29 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
10,460円(2014/04/14) - 140%(2.4倍)
25,070円(10/29)